Columbia Disciplined Growth Fund Institutional Class (CLQZX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
11.65
-0.04 (-0.34%)
Jul 11, 2025, 4:00 PM EDT
CLQZX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 15, 2025 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | 0.09% |
| Jul 14, 2025 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | 0.26% |
| Jul 11, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | -0.34% |
| Jul 10, 2025 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | 0.09% |
| Jul 9, 2025 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | 0.78% |
| Jul 8, 2025 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | - |
| Jul 7, 2025 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | -0.69% |
| Jul 3, 2025 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | 0.95% |
| Jul 2, 2025 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | 0.70% |
| Jul 1, 2025 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | -0.86% |
| Jun 30, 2025 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | 0.52% |
| Jun 27, 2025 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | 0.70% |
| Jun 26, 2025 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 0.88% |
| Jun 25, 2025 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 0.18% |
| Jun 24, 2025 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 1.52% |
| Jun 23, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 1.18% |
| Jun 20, 2025 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | -0.63% |
| Jun 18, 2025 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | - |
| Jun 17, 2025 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | -0.98% |
| Jun 16, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 1.45% |
| Jun 13, 2025 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | -1.60% |
| Jun 12, 2025 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 0.27% |
| Jun 11, 2025 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | -0.44% |
| Jun 10, 2025 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 0.36% |
| Jun 9, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| Jun 6, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 1.08% |
| Jun 5, 2025 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | -0.54% |
| Jun 4, 2025 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 0.36% |
| Jun 3, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 0.91% |
| Jun 2, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0.64% |
| May 30, 2025 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | -0.18% |
| May 29, 2025 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 0.18% |
| May 28, 2025 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | -0.36% |
| May 27, 2025 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 2.14% |
| May 23, 2025 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | -1.01% |
| May 22, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 0.18% |
| May 21, 2025 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | -1.37% |
| May 20, 2025 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | -0.54% |
| May 19, 2025 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - |
| May 16, 2025 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 0.73% |
| May 15, 2025 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | -0.45% |
| May 14, 2025 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 0.55% |
| May 13, 2025 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 1.58% |
| May 12, 2025 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 4.36% |
| May 9, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 0.19% |
| May 8, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 0.78% |
| May 7, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 0.39% |
| May 6, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | -0.78% |
| May 5, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | -0.29% |
| May 2, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 1.58% |